Pentair plc (NY: PNR )

99.01 -0.36 (-0.36%)
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 98.81 99.88 98.43 99.37 1,070,092 +0.27(+0.27%)
Oct 29, 2024 98.02 99.56 96.96 99.10 1,374,697 +0.11(+0.11%)
Oct 28, 2024 99.65 100.32 98.56 98.99 1,100,820 +0.03(+0.03%)
Oct 25, 2024 100.00 101.00 98.64 98.96 1,213,440 -0.43(-0.43%)
Oct 24, 2024 98.62 99.71 97.54 99.39 1,871,851 +1.39(+1.42%)
Oct 23, 2024 97.77 98.25 96.64 98.00 1,485,892 -0.32(-0.33%)
Oct 22, 2024 97.51 99.95 96.65 98.32 2,792,485 -0.04(-0.04%)
Oct 21, 2024 98.90 99.62 98.14 98.36 1,566,837 -0.68(-0.69%)
Oct 18, 2024 99.42 99.42 98.34 99.04 1,445,864 -0.25(-0.25%)
Oct 17, 2024 99.72 99.86 98.69 99.29 771,551 -0.19(-0.19%)
Oct 16, 2024 99.02 99.95 98.75 99.48 1,387,216 +0.99(+1.01%)
Oct 15, 2024 99.18 99.56 98.18 98.49 1,424,154 -0.33(-0.33%)
Oct 14, 2024 97.89 98.96 97.03 98.82 1,423,012 +1.19(+1.22%)
Oct 11, 2024 96.48 97.98 96.48 97.63 1,776,779 +1.39(+1.44%)
Oct 10, 2024 96.37 96.68 95.72 96.24 2,608,110 -0.75(-0.77%)
Oct 09, 2024 96.67 97.46 96.50 96.99 620,297 +0.57(+0.59%)
Oct 08, 2024 95.96 96.96 95.86 96.42 1,816,584 +0.60(+0.63%)
Oct 07, 2024 95.14 96.23 94.63 95.82 605,122 -0.06(-0.06%)
Oct 04, 2024 96.40 96.52 94.86 95.88 1,398,239 +0.33(+0.35%)
Oct 03, 2024 94.90 95.89 94.25 95.55 2,065,301 +0.55(+0.58%)
Oct 02, 2024 96.38 96.91 94.94 95.00 2,629,776 -1.81(-1.87%)
Oct 01, 2024 97.97 97.97 96.23 96.81 1,396,082 -0.98(-1.00%)
Sep 30, 2024 96.72 97.86 96.01 97.79 2,437,191 +0.80(+0.82%)
Sep 27, 2024 98.00 98.20 96.75 96.99 2,167,527 -0.54(-0.55%)
Sep 26, 2024 97.67 98.23 96.97 97.53 1,163,857 +1.07(+1.11%)
Sep 25, 2024 97.23 97.46 96.38 96.46 1,204,249 -0.16(-0.17%)
Sep 24, 2024 96.09 96.83 95.63 96.62 1,177,508 +0.67(+0.70%)
Sep 23, 2024 95.33 96.30 94.72 95.95 1,083,681 +1.15(+1.21%)
Sep 20, 2024 94.57 95.26 93.88 94.80 2,382,003 -0.46(-0.48%)
Sep 19, 2024 95.71 95.87 94.11 95.26 1,867,787 +1.78(+1.90%)
Sep 18, 2024 94.03 95.41 93.03 93.48 1,110,907 -0.43(-0.46%)
Sep 17, 2024 93.30 94.05 92.66 93.91 1,359,145 +0.96(+1.03%)
Sep 16, 2024 91.94 93.05 90.91 92.95 1,341,201 +1.46(+1.60%)
Sep 13, 2024 91.43 92.03 90.42 91.49 1,181,923 +0.69(+0.76%)
Sep 12, 2024 87.97 90.99 87.74 90.80 1,849,403 +2.92(+3.32%)
Sep 11, 2024 87.01 87.99 84.61 87.88 1,097,592 +0.59(+0.68%)
Sep 10, 2024 86.81 87.34 86.14 87.29 758,974 +0.77(+0.89%)
Sep 09, 2024 85.67 87.03 85.67 86.52 1,361,555 +1.40(+1.64%)
Sep 06, 2024 85.11 86.27 84.57 85.12 1,068,385 -0.04(-0.05%)
Sep 05, 2024 86.00 87.18 84.44 85.16 1,178,363 -0.93(-1.08%)
Sep 04, 2024 86.03 86.78 85.68 86.09 1,001,052 -0.38(-0.44%)
Sep 03, 2024 87.95 88.80 85.83 86.47 1,145,165 -2.22(-2.50%)
Aug 30, 2024 87.37 88.77 86.98 88.69 1,530,197 +1.70(+1.95%)
Aug 29, 2024 86.80 88.06 85.70 86.99 1,137,502 +1.03(+1.20%)
Aug 28, 2024 85.89 86.44 85.60 85.96 717,947 +0.14(+0.16%)
Aug 27, 2024 86.25 86.86 85.45 85.82 849,349 -0.83(-0.96%)
Aug 26, 2024 87.25 87.46 86.19 86.65 679,039 -0.17(-0.20%)
Aug 23, 2024 84.92 86.94 84.22 86.82 1,159,678 +2.52(+2.99%)
Aug 22, 2024 84.97 85.19 84.14 84.30 884,739 -0.52(-0.61%)
Aug 21, 2024 84.52 85.22 83.92 84.82 1,110,946 +0.66(+0.78%)
Aug 20, 2024 84.72 85.06 83.58 84.16 1,134,421 -0.73(-0.86%)
Aug 19, 2024 84.91 85.61 84.58 84.89 802,180 +0.37(+0.44%)
Aug 16, 2024 84.70 85.50 84.31 84.52 1,194,409 -0.22(-0.26%)
Aug 15, 2024 84.50 85.08 83.64 84.74 1,665,487 +1.61(+1.94%)
Aug 14, 2024 84.80 85.01 83.02 83.13 1,505,133 -1.68(-1.98%)
Aug 13, 2024 83.42 85.06 82.85 84.81 1,303,772 +1.95(+2.35%)
Aug 12, 2024 84.07 84.47 82.64 82.86 690,757 -1.51(-1.79%)
Aug 09, 2024 83.69 84.82 82.75 84.37 880,822 +0.86(+1.03%)
Aug 08, 2024 82.43 83.64 81.72 83.51 836,514 +2.02(+2.48%)
Aug 07, 2024 83.58 84.62 81.42 81.49 1,479,912 -1.10(-1.33%)
Aug 06, 2024 81.45 83.97 80.78 82.59 1,471,776 +1.43(+1.76%)
Aug 05, 2024 80.95 82.70 79.29 81.16 1,263,737 -2.42(-2.90%)
Aug 02, 2024 84.16 84.20 82.23 83.58 1,054,201 -2.29(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.